Genomictree Inc. (KOSDAQ:228760)
South Korea · Delayed Price · Currency is KRW 24,000
-2,200 (-8.40%)
Jan 19, 2026, 3:30 PM KST
Genomictree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 25,950.00 | 26,000.00 | 24,000.00 | 24,200.00 | - | -7.63% | 308,453 |
| Jan 16, 2026 | 26,500.00 | 26,750.00 | 26,100.00 | 26,200.00 | 26,200.00 | -0.19% | 187,893 |
| Jan 15, 2026 | 26,050.00 | 26,900.00 | 25,650.00 | 26,250.00 | 26,250.00 | 0.77% | 209,802 |
| Jan 14, 2026 | 26,800.00 | 26,950.00 | 26,050.00 | 26,050.00 | 26,050.00 | -6.80% | 290,083 |
| Jan 13, 2026 | 26,950.00 | 27,950.00 | 25,400.00 | 27,950.00 | 27,950.00 | 4.49% | 429,033 |
| Jan 12, 2026 | 29,350.00 | 29,950.00 | 26,650.00 | 26,750.00 | 26,750.00 | -6.14% | 488,565 |
| Jan 9, 2026 | 28,300.00 | 28,500.00 | 25,650.00 | 28,500.00 | 28,500.00 | -0.87% | 827,446 |
| Jan 8, 2026 | 31,700.00 | 33,300.00 | 28,150.00 | 28,750.00 | 28,750.00 | -9.02% | 1,188,836 |
| Jan 7, 2026 | 30,750.00 | 31,800.00 | 30,100.00 | 31,600.00 | 31,600.00 | 4.81% | 139,393 |
| Jan 6, 2026 | 31,950.00 | 32,000.00 | 29,900.00 | 30,150.00 | 30,150.00 | -5.78% | 222,780 |
| Jan 5, 2026 | 29,600.00 | 32,300.00 | 29,450.00 | 32,000.00 | 32,000.00 | 8.11% | 335,177 |
| Jan 2, 2026 | 27,550.00 | 30,300.00 | 27,550.00 | 29,600.00 | 29,600.00 | 7.83% | 334,822 |
| Dec 30, 2025 | 27,350.00 | 28,100.00 | 26,700.00 | 27,450.00 | 27,450.00 | 0.55% | 114,867 |
| Dec 29, 2025 | 26,800.00 | 28,100.00 | 26,800.00 | 27,300.00 | 27,300.00 | 1.11% | 106,948 |
| Dec 26, 2025 | 28,150.00 | 28,150.00 | 26,500.00 | 27,000.00 | 27,000.00 | -3.23% | 204,296 |
| Dec 24, 2025 | 29,150.00 | 29,150.00 | 27,550.00 | 27,900.00 | 27,900.00 | -3.13% | 141,524 |
| Dec 23, 2025 | 30,200.00 | 30,500.00 | 28,700.00 | 28,800.00 | 28,800.00 | -4.79% | 194,346 |
| Dec 22, 2025 | 29,600.00 | 30,650.00 | 29,200.00 | 30,250.00 | 30,250.00 | 5.95% | 520,835 |
| Dec 19, 2025 | 25,950.00 | 29,100.00 | 25,400.00 | 28,550.00 | 28,550.00 | 11.74% | 446,507 |
| Dec 18, 2025 | 25,100.00 | 25,750.00 | 25,100.00 | 25,550.00 | 25,550.00 | -1.35% | 85,620 |
| Dec 17, 2025 | 26,600.00 | 26,700.00 | 25,450.00 | 25,900.00 | 25,900.00 | -0.58% | 94,973 |
| Dec 16, 2025 | 27,550.00 | 27,550.00 | 26,050.00 | 26,050.00 | 26,050.00 | -4.93% | 171,343 |
| Dec 15, 2025 | 28,000.00 | 28,000.00 | 27,400.00 | 27,400.00 | 27,400.00 | -3.18% | 95,830 |
| Dec 12, 2025 | 27,700.00 | 28,450.00 | 27,250.00 | 28,300.00 | 28,300.00 | 2.17% | 154,668 |
| Dec 11, 2025 | 28,300.00 | 28,350.00 | 27,650.00 | 27,700.00 | 27,700.00 | -1.42% | 108,856 |
| Dec 10, 2025 | 28,450.00 | 28,550.00 | 27,650.00 | 28,100.00 | 28,100.00 | 1.08% | 182,189 |
| Dec 9, 2025 | 26,600.00 | 28,800.00 | 26,500.00 | 27,800.00 | 27,800.00 | 4.51% | 257,629 |
| Dec 8, 2025 | 27,300.00 | 27,550.00 | 26,200.00 | 26,600.00 | 26,600.00 | -3.97% | 152,713 |
| Dec 5, 2025 | 29,100.00 | 29,150.00 | 26,650.00 | 27,700.00 | 27,700.00 | - | 346,044 |
| Dec 4, 2025 | 27,900.00 | 28,000.00 | 26,000.00 | 27,700.00 | 27,700.00 | 1.65% | 280,932 |
| Dec 3, 2025 | 25,500.00 | 27,800.00 | 24,850.00 | 27,250.00 | 27,250.00 | 6.65% | 297,922 |
| Dec 2, 2025 | 26,300.00 | 26,450.00 | 24,900.00 | 25,550.00 | 25,550.00 | -5.19% | 242,966 |
| Dec 1, 2025 | 27,600.00 | 28,300.00 | 25,950.00 | 26,950.00 | 26,950.00 | 5.69% | 414,785 |
| Nov 28, 2025 | 25,500.00 | 26,000.00 | 24,400.00 | 25,500.00 | 25,500.00 | 0.20% | 150,278 |
| Nov 27, 2025 | 25,200.00 | 25,850.00 | 24,950.00 | 25,450.00 | 25,450.00 | 0.99% | 82,908 |
| Nov 26, 2025 | 24,150.00 | 25,500.00 | 23,850.00 | 25,200.00 | 25,200.00 | 5.00% | 97,819 |
| Nov 25, 2025 | 25,200.00 | 25,500.00 | 23,650.00 | 24,000.00 | 24,000.00 | -2.24% | 113,270 |
| Nov 24, 2025 | 26,200.00 | 26,200.00 | 24,500.00 | 24,550.00 | 24,550.00 | -6.30% | 164,452 |
| Nov 21, 2025 | 24,900.00 | 26,550.00 | 24,700.00 | 26,200.00 | 26,200.00 | 1.95% | 163,439 |
| Nov 20, 2025 | 25,300.00 | 26,000.00 | 24,550.00 | 25,700.00 | 25,700.00 | 2.80% | 157,601 |
| Nov 19, 2025 | 24,900.00 | 25,500.00 | 24,050.00 | 25,000.00 | 25,000.00 | 4.60% | 197,285 |
| Nov 18, 2025 | 24,200.00 | 24,500.00 | 23,350.00 | 23,900.00 | 23,900.00 | -1.65% | 81,898 |
| Nov 17, 2025 | 23,650.00 | 25,050.00 | 23,000.00 | 24,300.00 | 24,300.00 | - | 119,896 |
| Nov 14, 2025 | 23,500.00 | 25,300.00 | 23,500.00 | 24,300.00 | 24,300.00 | - | 188,889 |
| Nov 13, 2025 | 23,950.00 | 25,250.00 | 23,600.00 | 24,300.00 | 24,300.00 | - | 124,987 |
| Nov 12, 2025 | 23,150.00 | 24,850.00 | 23,050.00 | 24,300.00 | 24,300.00 | 6.35% | 265,210 |
| Nov 11, 2025 | 22,850.00 | 23,350.00 | 22,550.00 | 22,850.00 | 22,850.00 | 2.93% | 106,277 |
| Nov 10, 2025 | 23,000.00 | 23,300.00 | 21,750.00 | 22,200.00 | 22,200.00 | -5.33% | 197,786 |
| Nov 7, 2025 | 23,100.00 | 23,950.00 | 22,500.00 | 23,450.00 | 23,450.00 | -2.70% | 225,494 |
| Nov 6, 2025 | 26,150.00 | 26,650.00 | 22,900.00 | 24,100.00 | 24,100.00 | -10.41% | 626,717 |